Australia markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
253.97+2.85 (+1.13%)
At close: 04:00PM EDT
252.54 -1.43 (-0.56%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240719C002700002024-07-12 3:59PM EDT2024-07-190.220.190.22-0.03-12.00%3823,67529.49%
CRM240726C002700002024-07-12 3:49PM EDT2024-07-260.940.871.00+0.02+2.17%11446729.49%
CRM240802C002700002024-07-12 3:37PM EDT2024-08-021.621.561.70+0.12+8.00%11317828.50%
CRM240809C002700002024-07-12 2:17PM EDT2024-08-092.412.132.53+0.03+1.26%117928.72%
CRM240816C002700002024-07-12 3:52PM EDT2024-08-162.862.822.99+0.27+10.42%6573,92327.52%
CRM240823C002700002024-07-12 3:48PM EDT2024-08-233.632.414.50-0.07-1.89%198130.43%
CRM240920C002700002024-07-12 3:14PM EDT2024-09-209.028.458.75+0.96+11.91%1983,09634.06%
CRM241018C002700002024-07-11 3:29PM EDT2024-10-1810.7310.6010.90+0.48+4.68%11,11033.04%
CRM241115C002700002024-07-12 2:26PM EDT2024-11-1513.4413.0513.30+0.84+6.67%128933.27%
CRM241220C002700002024-07-12 10:16AM EDT2024-12-2016.8016.5017.30+0.30+1.82%130335.47%
CRM250117C002700002024-07-12 11:07AM EDT2025-01-1719.0018.4019.70+1.00+5.56%21,96936.05%
CRM250221C002700002024-07-10 9:51AM EDT2025-02-2118.8020.0523.200.00-11237.53%
CRM250321C002700002024-07-12 1:28PM EDT2025-03-2124.3023.6024.45+1.85+8.24%419836.87%
CRM250620C002700002024-07-12 2:11PM EDT2025-06-2029.8528.6030.00+1.63+5.78%362637.24%
CRM260116C002700002024-07-12 3:14PM EDT2026-01-1642.0640.2543.75+4.56+12.16%2357740.38%
CRM260618C002700002024-07-10 1:26PM EDT2026-06-1845.0047.4050.500.00-183540.57%
CRM261218C002700002024-07-09 2:55PM EDT2026-12-1854.4554.1057.700.00-17040.79%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240719P002700002024-07-12 10:37AM EDT2024-07-1916.0814.4016.80-3.80-19.11%11,05440.11%
CRM240726P002700002024-07-10 2:18PM EDT2024-07-2617.9515.6517.30-0.25-1.37%2931.89%
CRM240802P002700002024-07-10 1:22PM EDT2024-08-0221.6116.1017.700.00-4728.33%
CRM240809P002700002024-07-11 3:09PM EDT2024-08-0919.2116.6518.350.00-1027.71%
CRM240816P002700002024-07-12 3:31PM EDT2024-08-1617.1517.2018.00-3.14-15.48%921,83723.13%
CRM240823P002700002024-07-10 2:18PM EDT2024-08-2319.0017.7019.350.00-41426.28%
CRM240920P002700002024-07-12 12:40PM EDT2024-09-2022.4921.9522.75-3.11-12.15%1299529.12%
CRM241018P002700002024-07-10 3:32PM EDT2024-10-1826.0021.4024.150.00-11,13727.46%
CRM241115P002700002024-07-11 12:26PM EDT2024-11-1526.5024.8025.150.00-139625.98%
CRM241220P002700002024-07-12 11:58AM EDT2024-12-2027.7026.9528.60+2.95+11.92%123628.31%
CRM250117P002700002024-07-10 2:18PM EDT2025-01-1729.8028.4529.500.00-21,32527.39%
CRM250221P002700002024-07-03 10:43AM EDT2025-02-2126.9028.9030.500.00--226.44%
CRM250321P002700002024-07-09 9:47AM EDT2025-03-2131.0930.8032.450.00-321527.28%
CRM250620P002700002024-07-12 2:28PM EDT2025-06-2034.7233.7035.30-1.28-3.56%17214226.31%
CRM260116P002700002024-07-12 2:28PM EDT2026-01-1641.5740.7542.40-0.86-2.03%16022626.43%
CRM260618P002700002024-07-05 2:57PM EDT2026-06-1841.3043.9546.800.00-54326.51%
CRM261218P002700002024-07-12 1:58PM EDT2026-12-1849.0947.7051.85-1.01-2.02%38926.83%